OMX Copenhagen Small Cap PI (OMXCSCPI)
NASDAQI
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719003600 | 534.23254 | -0.74 | -0.14 | 535.90794 | 537.43166 | 533.39086 | 0 |
| 1718917200 | 534.97068 | 5.76 | 1.09 | 533.23384 | 536.61681 | 533.23384 | 0 |
| 1718744400 | 529.21196 | -1.55 | -0.29 | 532.30802 | 534.01655 | 528.11974 | 0 |
| 1718658000 | 530.75931 | 3.44 | 0.65 | 529.60928 | 532.25144 | 527.9036 | 0 |
| 1718398800 | 527.31822 | -7.51 | -1.40 | 536.67013 | 536.67013 | 527.00063 | 0 |
| 1718312400 | 534.82671 | -5.06 | -0.94 | 538.32773 | 538.55922 | 534.48724 | 0 |
| 1718226000 | 539.88323 | 0.26 | 0.05 | 535.79731 | 539.88323 | 535.3696 | 0 |
| 1718139600 | 539.6194 | -0.53 | -0.10 | 541.31129 | 541.42798 | 538.24603 | 0 |
| 1718053200 | 540.15387 | -3.12 | -0.57 | 539.88811 | 540.38332 | 539.19404 | 0 |
| 1717794000 | 543.27355 | 2.12 | 0.39 | 542.31623 | 545.37496 | 539.4031 | 0 |
| 1717707600 | 541.15671 | 2.76 | 0.51 | 540.56637 | 543.01388 | 539.62415 | 0 |
| 1717621200 | 538.40008 | 0 | 0.00 | 538.40008 | 538.40008 | 538.40008 | 0 |
| 1717534800 | 538.40008 | -4.91 | -0.90 | 543.65495 | 543.65495 | 537.65632 | 0 |
| 1717448400 | 543.3108 | 4.37 | 0.81 | 541.72895 | 544.03749 | 541.09875 | 0 |
| 1717189200 | 538.93737 | 0.73 | 0.14 | 538.05152 | 542.13565 | 537.91555 | 0 |
| 1717102800 | 538.20753 | -0.93 | -0.17 | 539.64714 | 539.95495 | 537.66849 | 0 |
| 1717016400 | 539.14185 | -2.99 | -0.55 | 541.8632 | 542.09159 | 538.20102 | 0 |
| 1716930000 | 542.13334 | -1.18 | -0.22 | 542.64703 | 543.6536 | 540.39299 | 0 |
| 1716584400 | 543.31816 | -1.43 | -0.26 | 542.74603 | 544.89814 | 542.74603 | 0 |
| 1716498000 | 544.74389 | 0.73 | 0.13 | 544.85046 | 547.18548 | 542.99108 | 0 |
| 1716411600 | 544.01783 | 0.55 | 0.10 | 544.27962 | 544.46388 | 541.25559 | 0 |
| 1716325200 | 543.4661 | 0.27 | 0.05 | 545.45295 | 546.16022 | 542.86721 | 0 |
| 1716238800 | 543.20069 | 0 | 0.00 | 543.20069 | 543.20069 | 543.20069 | 0 |
| 1715979600 | 543.20069 | -0.27 | -0.05 | 543.23902 | 544.58911 | 540.15697 | 0 |
| 1715893200 | 543.47439 | 4.3 | 0.80 | 540.31296 | 544.41198 | 539.70108 | 0 |
| 1715806800 | 539.17765 | 3.78 | 0.71 | 536.59617 | 539.79858 | 535.51329 | 0 |
| 1715720400 | 535.40095 | -0.27 | -0.05 | 538.47511 | 541.25048 | 535.40095 | 0 |
| 1715634000 | 535.66914 | 3.3 | 0.62 | 535.06706 | 540.14787 | 535.06706 | 0 |
| 1715374800 | 532.36763 | 0 | 0.00 | 532.36763 | 532.36763 | 532.36763 | 0 |
| 1715288400 | 532.36763 | 0 | 0.00 | 532.36763 | 532.36763 | 532.36763 | 0 |
| 1715202000 | 532.36763 | 1.32 | 0.25 | 531.81325 | 534.85931 | 530.77338 | 0 |
| 1715115600 | 531.04958 | 2.86 | 0.54 | 528.45912 | 531.49531 | 526.61716 | 0 |
| 1715029200 | 528.18539 | -0.51 | -0.10 | 527.62602 | 529.37343 | 526.6155 | 0 |
| 1714770000 | 528.69269 | 1.8 | 0.34 | 526.40103 | 528.97136 | 524.46852 | 0 |
| 1714683600 | 526.89696 | -2.24 | -0.42 | 528.61702 | 529.37634 | 526.89696 | 0 |
| 1714597200 | 529.13933 | 2.85 | 0.54 | 526.16921 | 530.53643 | 524.75609 | 0 |
| 1714510800 | 526.29112 | 0.12 | 0.02 | 527.4749 | 527.5463 | 525.00748 | 0 |
| 1714424400 | 526.17205 | 7.09 | 1.37 | 523.54634 | 526.40444 | 521.33205 | 0 |
| 1714165200 | 519.07925 | 0.8 | 0.15 | 518.62597 | 520.52203 | 518.12374 | 0 |
| 1714078800 | 518.28103 | 0.35 | 0.07 | 519.13823 | 520.17612 | 517.03304 | 0 |
| 1713992400 | 517.93254 | -3.46 | -0.66 | 520.42315 | 523.21005 | 517.35083 | 0 |
| 1713906000 | 521.39347 | 1.8 | 0.35 | 519.72078 | 521.78562 | 517.89901 | 0 |
| 1713819600 | 519.59659 | 1.5 | 0.29 | 518.73245 | 521.75698 | 518.73245 | 0 |
| 1713560400 | 518.10038 | -0.98 | -0.19 | 516.82719 | 519.29445 | 515.91968 | 0 |
| 1713474000 | 519.08273 | -0.4 | -0.08 | 521.31102 | 522.50474 | 517.94613 | 0 |
| 1713387600 | 519.47907 | 1.82 | 0.35 | 520.26271 | 522.43422 | 518.977 | 0 |
| 1713301200 | 517.66171 | -6.27 | -1.20 | 521.1914 | 521.1914 | 517.66171 | 0 |
| 1713214800 | 523.93597 | -1.68 | -0.32 | 525.13435 | 528.24496 | 523.24924 | 0 |
| 1712955600 | 525.61248 | -2.4 | -0.45 | 527.33138 | 528.52246 | 524.92164 | 0 |
| 1712869200 | 528.00879 | -0.27 | -0.05 | 527.96727 | 528.50088 | 526.06617 | 0 |
| 1712782800 | 528.27688 | 1.71 | 0.32 | 527.01565 | 528.27688 | 525.63558 | 0 |
| 1712696400 | 526.57079 | -2.4 | -0.45 | 528.58097 | 530.51381 | 526.57079 | 0 |
| 1712610000 | 528.96924 | 0.54 | 0.10 | 530.9543 | 531.35177 | 527.31791 | 0 |
| 1712350800 | 528.4285 | -1.55 | -0.29 | 529.98542 | 529.98542 | 526.77049 | 0 |
| 1712264400 | 529.97876 | 0.89 | 0.17 | 530.4636 | 530.73919 | 527.82552 | 0 |
| 1712178000 | 529.09099 | 2.31 | 0.44 | 527.52065 | 530.10745 | 526.82125 | 0 |
| 1712091600 | 526.77836 | -1.31 | -0.25 | 530.34786 | 530.70091 | 525.61292 | 0 |
| 1712005200 | 528.09232 | 0 | 0.00 | 528.09232 | 528.09232 | 528.09232 | 0 |
| 1711659600 | 528.09232 | 0 | 0.00 | 528.09232 | 528.09232 | 528.09232 | 0 |
| 1711573200 | 528.09232 | 1.76 | 0.33 | 527.09968 | 529.80431 | 526.65009 | 0 |
| 1711486800 | 526.33624 | 1.84 | 0.35 | 523.60218 | 527.09151 | 523.40117 | 0 |
| 1711400400 | 524.49757 | 3.17 | 0.61 | 521.19525 | 524.91518 | 521.19525 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
